豪能股份 sh.603809
11.18
-0.62%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.49 | 16.68 | 16.20 | 16.38 | -2.09% | 5.66 | 4.02% |
| 2025-08-19 | 15.86 | 17.00 | 15.31 | 16.73 | +5.49% | 10.84 | 7.80% |
| 2025-08-18 | 16.08 | 16.26 | 15.23 | 15.86 | -0.63% | 6.99 | 5.14% |
| 2025-08-15 | 15.51 | 16.19 | 15.40 | 15.96 | +3.03% | 5.18 | 3.80% |
| 2025-08-14 | 16.20 | 16.39 | 15.36 | 15.49 | -4.91% | 5.35 | 3.96% |
| 2025-08-13 | 15.62 | 16.44 | 15.52 | 16.29 | +5.44% | 8.40 | 6.05% |
| 2025-08-12 | 15.40 | 16.00 | 15.28 | 15.45 | +1.11% | 5.11 | 3.82% |
| 2025-08-11 | 15.49 | 15.58 | 15.22 | 15.28 | -0.59% | 3.64 | 2.76% |
| 2025-08-08 | 15.80 | 15.82 | 15.35 | 15.37 | -2.72% | 3.07 | 2.30% |
| 2025-08-07 | 16.08 | 16.10 | 15.69 | 15.80 | -1.99% | 3.28 | 2.41% |
| 2025-08-06 | 15.90 | 16.29 | 15.65 | 16.12 | +1.45% | 4.91 | 3.57% |
| 2025-08-05 | 15.83 | 16.10 | 15.73 | 15.89 | +0.76% | 4.26 | 3.11% |
| 2025-08-04 | 14.80 | 15.78 | 14.78 | 15.77 | +5.63% | 6.21 | 4.64% |
| 2025-08-01 | 15.03 | 15.30 | 14.78 | 14.93 | -0.67% | 2.59 | 2.02% |
| 2025-07-31 | 14.98 | 15.42 | 14.93 | 15.03 | +0.40% | 3.32 | 2.54% |
| 2025-07-30 | 15.46 | 15.51 | 14.85 | 14.97 | -3.11% | 3.59 | 2.77% |
| 2025-07-29 | 15.62 | 15.70 | 15.34 | 15.45 | -0.83% | 3.06 | 2.30% |
| 2025-07-28 | 15.92 | 16.19 | 15.52 | 15.58 | -1.08% | 3.34 | 2.46% |
| 2025-07-25 | 15.76 | 15.90 | 15.33 | 15.75 | -0.06% | 4.51 | 3.36% |
| 2025-07-24 | 16.55 | 16.90 | 15.70 | 15.76 | -3.31% | 6.86 | 4.93% |